573 lines
29 KiB
CSV
573 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,183000,294205200,69500,69500,69500,69500,53
|
|
20231128,182900,294205200,69500,69500,69500,69500,0
|
|
20231128,182800,294205200,69500,69500,69500,69500,0
|
|
20231128,182700,294205200,69500,69500,69500,69500,0
|
|
20231128,182600,294205200,69500,69500,69500,69500,0
|
|
20231128,182500,294205200,69500,69500,69500,69500,0
|
|
20231128,182400,294205200,69500,69500,69500,69500,0
|
|
20231128,182300,294205200,69500,69500,69500,69500,0
|
|
20231128,182200,294205200,69500,69500,69500,69500,0
|
|
20231128,182100,294205200,69500,69500,69500,69500,0
|
|
20231128,182000,294205200,69500,69500,69500,69500,0
|
|
20231128,181900,294205200,69500,69500,69500,69500,0
|
|
20231128,181800,294205200,69500,69500,69500,69500,0
|
|
20231128,181700,294205200,69500,69500,69500,69500,0
|
|
20231128,181600,294205200,69500,69500,69500,69500,0
|
|
20231128,181500,294205200,69500,69500,69500,69500,0
|
|
20231128,181400,294205200,69500,69500,69500,69500,0
|
|
20231128,181300,294205200,69500,69500,69500,69500,0
|
|
20231128,181200,294205200,69500,69500,69500,69500,0
|
|
20231128,181100,294205200,69500,69500,69500,69500,0
|
|
20231128,181000,294205200,69500,69500,69500,69500,0
|
|
20231128,180900,294205200,69500,69500,69500,69500,0
|
|
20231128,180800,294205200,69500,69500,69500,69500,0
|
|
20231128,180700,294205200,69500,69500,69500,69500,0
|
|
20231128,180600,294205200,69500,69500,69500,69500,0
|
|
20231128,180500,294205200,69500,69500,69500,69500,0
|
|
20231128,180400,294205200,69500,69500,69500,69500,0
|
|
20231128,180300,294205200,69500,69500,69500,69500,0
|
|
20231128,180200,294205200,69500,69500,69500,69500,0
|
|
20231128,180100,294205200,69500,69500,69500,69500,0
|
|
20231128,180000,294205200,69500,69500,69500,69500,53
|
|
20231128,175900,294205200,69500,69500,69500,69500,0
|
|
20231128,175800,294205200,69500,69500,69500,69500,0
|
|
20231128,175700,294205200,69500,69500,69500,69500,0
|
|
20231128,175600,294205200,69500,69500,69500,69500,0
|
|
20231128,175500,294205200,69500,69500,69500,69500,0
|
|
20231128,175400,294205200,69500,69500,69500,69500,0
|
|
20231128,175300,294205200,69500,69500,69500,69500,0
|
|
20231128,175200,294205200,69500,69500,69500,69500,0
|
|
20231128,175100,294205200,69500,69500,69500,69500,0
|
|
20231128,175000,294205200,69500,69500,69500,69500,0
|
|
20231128,174900,294205200,69500,69500,69500,69500,0
|
|
20231128,174800,294205200,69500,69500,69500,69500,0
|
|
20231128,174700,294205200,69500,69500,69500,69500,0
|
|
20231128,174600,294205200,69500,69500,69500,69500,0
|
|
20231128,174500,294205200,69500,69500,69500,69500,0
|
|
20231128,174400,294205200,69500,69500,69500,69500,0
|
|
20231128,174300,294205200,69500,69500,69500,69500,0
|
|
20231128,174200,294205200,69500,69500,69500,69500,0
|
|
20231128,174100,294205200,69500,69500,69500,69500,0
|
|
20231128,174000,294205200,69500,69500,69500,69500,0
|
|
20231128,173900,294205200,69500,69500,69500,69500,0
|
|
20231128,173800,294205200,69500,69500,69500,69500,0
|
|
20231128,173700,294205200,69500,69500,69500,69500,0
|
|
20231128,173600,294205200,69500,69500,69500,69500,0
|
|
20231128,173500,294205200,69500,69500,69500,69500,0
|
|
20231128,173400,294205200,69500,69500,69500,69500,0
|
|
20231128,173300,294205200,69500,69500,69500,69500,0
|
|
20231128,173200,294205200,69500,69500,69500,69500,0
|
|
20231128,173100,294205200,69500,69500,69500,69500,0
|
|
20231128,173000,294205200,69500,69500,69500,69500,53
|
|
20231128,172900,294205200,69500,69500,69500,69500,0
|
|
20231128,172800,294205200,69500,69500,69500,69500,0
|
|
20231128,172700,294205200,69500,69500,69500,69500,0
|
|
20231128,172600,294205200,69500,69500,69500,69500,0
|
|
20231128,172500,294205200,69500,69500,69500,69500,0
|
|
20231128,172400,294205200,69500,69500,69500,69500,0
|
|
20231128,172300,294205200,69500,69500,69500,69500,0
|
|
20231128,172200,294205200,69500,69500,69500,69500,0
|
|
20231128,172100,294205200,69500,69500,69500,69500,0
|
|
20231128,172000,294205200,69500,69500,69500,69500,0
|
|
20231128,171900,294205200,69500,69500,69500,69500,0
|
|
20231128,171800,294205200,69500,69500,69500,69500,0
|
|
20231128,171700,294205200,69500,69500,69500,69500,0
|
|
20231128,171600,294205200,69500,69500,69500,69500,0
|
|
20231128,171500,294205200,69500,69500,69500,69500,0
|
|
20231128,171400,294205200,69500,69500,69500,69500,0
|
|
20231128,171300,294205200,69500,69500,69500,69500,0
|
|
20231128,171200,294205200,69500,69500,69500,69500,0
|
|
20231128,171100,294205200,69500,69500,69500,69500,0
|
|
20231128,171000,294205200,69500,69500,69500,69500,0
|
|
20231128,170900,294205200,69500,69500,69500,69500,0
|
|
20231128,170800,294205200,69500,69500,69500,69500,0
|
|
20231128,170700,294205200,69500,69500,69500,69500,0
|
|
20231128,170600,294205200,69500,69500,69500,69500,0
|
|
20231128,170500,294205200,69500,69500,69500,69500,0
|
|
20231128,170400,294205200,69500,69500,69500,69500,0
|
|
20231128,170300,294205200,69500,69500,69500,69500,0
|
|
20231128,170200,294205200,69500,69500,69500,69500,0
|
|
20231128,170100,294205200,69500,69500,69500,69500,0
|
|
20231128,170000,294205200,69500,69500,69500,69500,53
|
|
20231128,165900,294205200,69500,69500,69500,69500,0
|
|
20231128,165800,294205200,69500,69500,69500,69500,0
|
|
20231128,165700,294205200,69500,69500,69500,69500,0
|
|
20231128,165600,294205200,69500,69500,69500,69500,0
|
|
20231128,165500,294205200,69500,69500,69500,69500,0
|
|
20231128,165400,294205200,69500,69500,69500,69500,0
|
|
20231128,165300,294205200,69500,69500,69500,69500,0
|
|
20231128,165200,294205200,69500,69500,69500,69500,0
|
|
20231128,165100,294205200,69500,69500,69500,69500,0
|
|
20231128,165000,294205200,69500,69500,69500,69500,0
|
|
20231128,164900,294205200,69500,69500,69500,69500,0
|
|
20231128,164800,294205200,69500,69500,69500,69500,0
|
|
20231128,164700,294205200,69500,69500,69500,69500,0
|
|
20231128,164600,294205200,69500,69500,69500,69500,0
|
|
20231128,164500,294205200,69500,69500,69500,69500,0
|
|
20231128,164400,294205200,69500,69500,69500,69500,0
|
|
20231128,164300,294205200,69500,69500,69500,69500,0
|
|
20231128,164200,294205200,69500,69500,69500,69500,0
|
|
20231128,164100,294205200,69500,69500,69500,69500,0
|
|
20231128,164000,294205200,69500,69500,69500,69500,0
|
|
20231128,163900,294205200,69500,69500,69500,69500,0
|
|
20231128,163800,294205200,69500,69500,69500,69500,0
|
|
20231128,163700,294205200,69500,69500,69500,69500,0
|
|
20231128,163600,294205200,69500,69500,69500,69500,0
|
|
20231128,163500,294205200,69500,69500,69500,69500,0
|
|
20231128,163400,294205200,69500,69500,69500,69500,0
|
|
20231128,163300,294205200,69500,69500,69500,69500,0
|
|
20231128,163200,294205200,69500,69500,69500,69500,0
|
|
20231128,163100,294205200,69500,69500,69500,69500,0
|
|
20231128,163000,294205200,69500,69500,69500,69500,53
|
|
20231128,162900,294205200,69500,69500,69500,69500,0
|
|
20231128,162800,294205200,69500,69500,69500,69500,0
|
|
20231128,162700,294205200,69500,69500,69500,69500,0
|
|
20231128,162600,294205200,69500,69500,69500,69500,0
|
|
20231128,162500,294205200,69500,69500,69500,69500,0
|
|
20231128,162400,294205200,69500,69500,69500,69500,0
|
|
20231128,162300,294205200,69500,69500,69500,69500,0
|
|
20231128,162200,294205200,69500,69500,69500,69500,0
|
|
20231128,162100,294205200,69500,69500,69500,69500,0
|
|
20231128,162000,294205200,69500,69500,69500,69500,0
|
|
20231128,161900,294205200,69500,69500,69500,69500,0
|
|
20231128,161800,294205200,69500,69500,69500,69500,0
|
|
20231128,161700,294205200,69500,69500,69500,69500,0
|
|
20231128,161600,294205200,69500,69500,69500,69500,0
|
|
20231128,161500,294205200,69500,69500,69500,69500,0
|
|
20231128,161400,294205200,69500,69500,69500,69500,0
|
|
20231128,161300,294205200,69500,69500,69500,69500,0
|
|
20231128,161200,294205200,69500,69500,69500,69500,0
|
|
20231128,161100,294205200,69500,69500,69500,69500,0
|
|
20231128,161000,294205200,69500,69500,69500,69500,0
|
|
20231128,160900,294205200,69500,69500,69500,69500,0
|
|
20231128,160800,294205200,69500,69500,69500,69500,0
|
|
20231128,160700,294205200,69500,69500,69500,69500,0
|
|
20231128,160600,294205200,69500,69500,69500,69500,0
|
|
20231128,160500,294205200,69500,69500,69500,69500,0
|
|
20231128,160400,294205200,69500,69500,69500,69500,0
|
|
20231128,160300,294205200,69500,69500,69500,69500,0
|
|
20231128,160200,294205200,69500,69500,69500,69500,0
|
|
20231128,160100,294205200,69500,69500,69500,69500,0
|
|
20231128,160000,294205200,69500,69500,69500,69500,53
|
|
20231128,155900,294205200,69500,69500,69500,69500,0
|
|
20231128,155800,294205200,69500,69500,69500,69500,0
|
|
20231128,155700,294205200,69500,69500,69500,69500,0
|
|
20231128,155600,294205200,69500,69500,69500,69500,0
|
|
20231128,155500,294205200,69500,69500,69500,69500,0
|
|
20231128,155400,294205200,69500,69500,69500,69500,0
|
|
20231128,155300,294205200,69500,69500,69500,69500,0
|
|
20231128,155200,294205200,69500,69500,69500,69500,0
|
|
20231128,155100,294205200,69500,69500,69500,69500,0
|
|
20231128,155000,294205200,69500,69500,69500,69500,0
|
|
20231128,154900,294205200,69500,69500,69500,69500,0
|
|
20231128,154800,294205200,69500,69500,69500,69500,0
|
|
20231128,154700,294205200,69500,69500,69500,69500,0
|
|
20231128,154600,294205200,69500,69500,69500,69500,0
|
|
20231128,154500,294205200,69500,69500,69500,69500,0
|
|
20231128,154400,294205200,69500,69500,69500,69500,0
|
|
20231128,154300,294205200,69500,69500,69500,69500,0
|
|
20231128,154200,294205200,69500,69500,69500,69500,0
|
|
20231128,154100,294205200,69500,69500,69500,69500,0
|
|
20231128,154000,294205200,69500,69500,69500,69500,0
|
|
20231128,153900,294205200,69500,69500,69500,69500,0
|
|
20231128,153800,294205200,69500,69500,69500,69500,0
|
|
20231128,153700,294205200,69500,69500,69500,69500,0
|
|
20231128,153600,294205200,69500,69500,69500,69500,0
|
|
20231128,153500,294205200,69500,69500,69500,69500,0
|
|
20231128,153400,294205200,69500,69500,69500,69500,0
|
|
20231128,153300,294205200,69500,69500,69500,69500,0
|
|
20231128,153200,294205200,69500,69500,69500,69500,0
|
|
20231128,153100,294205200,69500,69500,69500,69500,0
|
|
20231128,153000,294205200,69500,69500,69500,69500,106
|
|
20231128,152900,290521700,69300,69300,69300,69300,0
|
|
20231128,152800,290521700,69300,69300,69300,69300,0
|
|
20231128,152700,290521700,69300,69300,69300,69300,0
|
|
20231128,152600,290521700,69300,69300,69300,69300,0
|
|
20231128,152500,290521700,69300,69300,69300,69300,0
|
|
20231128,152400,290521700,69300,69300,69300,69300,0
|
|
20231128,152300,290521700,69300,69300,69300,69300,0
|
|
20231128,152200,290521700,69300,69300,69300,69300,0
|
|
20231128,152100,290521700,69300,69300,69300,69300,0
|
|
20231128,152000,290521700,69300,69300,69300,69300,0
|
|
20231128,151900,290521700,69300,69500,69500,69300,9
|
|
20231128,151800,289897200,69600,69600,69600,69600,0
|
|
20231128,151700,289897200,69600,69600,69600,69600,0
|
|
20231128,151600,289897200,69600,69600,69600,69600,2
|
|
20231128,151500,289758000,69600,69600,69600,69600,0
|
|
20231128,151400,289758000,69600,69600,69600,69600,2
|
|
20231128,151300,289618800,69500,69500,69500,69500,0
|
|
20231128,151200,289618800,69500,69500,69500,69500,32
|
|
20231128,151100,287394800,69600,69600,69600,69600,0
|
|
20231128,151000,287394800,69600,69600,69600,69600,0
|
|
20231128,150900,287394800,69600,69600,69600,69600,2
|
|
20231128,150800,287255600,69500,69500,69500,69500,403
|
|
20231128,150700,259247100,69500,69500,69500,69500,290
|
|
20231128,150600,239092100,69400,69400,69400,69400,410
|
|
20231128,150500,210638100,69300,69300,69300,69300,267
|
|
20231128,150400,192135000,69300,69300,69300,69300,1
|
|
20231128,150300,192065700,69300,69300,69300,69300,0
|
|
20231128,150200,192065700,69300,69300,69300,69300,0
|
|
20231128,150100,192065700,69300,69300,69300,69300,1
|
|
20231128,150000,191996400,69200,69200,69200,69200,1
|
|
20231128,145900,191927200,69300,69300,69300,69300,0
|
|
20231128,145800,191927200,69300,69300,69300,69300,13
|
|
20231128,145700,191026300,69200,69200,69200,69200,0
|
|
20231128,145600,191026300,69200,69200,69200,69200,18
|
|
20231128,145500,189780700,69300,69300,69300,69300,0
|
|
20231128,145400,189780700,69300,69300,69300,69300,2
|
|
20231128,145300,189642100,69300,69300,69300,69300,0
|
|
20231128,145200,189642100,69300,69300,69300,69300,0
|
|
20231128,145100,189642100,69300,69300,69300,69300,2
|
|
20231128,145000,189503500,69300,69300,69300,69300,0
|
|
20231128,144900,189503500,69300,69300,69300,69300,3
|
|
20231128,144800,189295600,69300,69300,69300,69300,2
|
|
20231128,144700,189157000,69200,69200,69200,69200,0
|
|
20231128,144600,189157000,69200,69200,69200,69200,0
|
|
20231128,144500,189157000,69200,69200,69200,69200,0
|
|
20231128,144400,189157000,69200,69200,69200,69200,0
|
|
20231128,144300,189157000,69200,69200,69200,69200,15
|
|
20231128,144200,188119000,69100,69100,69100,69100,0
|
|
20231128,144100,188119000,69100,69100,69100,69100,0
|
|
20231128,144000,188119000,69100,69100,69100,69100,0
|
|
20231128,143900,188119000,69100,69100,69100,69100,0
|
|
20231128,143800,188119000,69100,69100,69100,69100,0
|
|
20231128,143700,188119000,69100,69100,69100,69100,0
|
|
20231128,143600,188119000,69100,69100,69100,69100,1
|
|
20231128,143500,188049900,69300,69300,69300,69300,0
|
|
20231128,143400,188049900,69300,69300,69300,69300,0
|
|
20231128,143300,188049900,69300,69300,69300,69300,0
|
|
20231128,143200,188049900,69300,69300,69300,69300,0
|
|
20231128,143100,188049900,69300,69300,69300,69300,0
|
|
20231128,143000,188049900,69300,69300,69300,69300,0
|
|
20231128,142900,188049900,69300,69300,69300,69300,0
|
|
20231128,142800,188049900,69300,69300,69300,69300,0
|
|
20231128,142700,188049900,69300,69300,69300,69300,0
|
|
20231128,142600,188049900,69300,69300,69300,69300,0
|
|
20231128,142500,188049900,69300,69300,69300,69300,1
|
|
20231128,142400,187980600,69300,69300,69300,69300,0
|
|
20231128,142300,187980600,69300,69300,69300,69300,0
|
|
20231128,142200,187980600,69300,69300,69300,69300,0
|
|
20231128,142100,187980600,69300,69300,69300,69300,0
|
|
20231128,142000,187980600,69300,69300,69300,69300,0
|
|
20231128,141900,187980600,69300,69300,69300,69300,0
|
|
20231128,141800,187980600,69300,69300,69300,69300,0
|
|
20231128,141700,187980600,69300,69300,69300,69300,0
|
|
20231128,141600,187980600,69300,69300,69300,69300,44
|
|
20231128,141500,184931400,69200,69200,69200,69200,0
|
|
20231128,141400,184931400,69200,69200,69200,69200,0
|
|
20231128,141300,184931400,69200,69200,69200,69200,0
|
|
20231128,141200,184931400,69200,69200,69200,69200,0
|
|
20231128,141100,184931400,69200,69200,69200,69200,0
|
|
20231128,141000,184931400,69200,69200,69200,69200,0
|
|
20231128,140900,184931400,69200,69200,69200,69200,0
|
|
20231128,140800,184931400,69200,69200,69200,69200,0
|
|
20231128,140700,184931400,69200,69200,69200,69200,0
|
|
20231128,140600,184931400,69200,69200,69200,69200,0
|
|
20231128,140500,184931400,69200,69200,69200,69200,0
|
|
20231128,140400,184931400,69200,69200,69200,69200,5
|
|
20231128,140300,184585400,69200,69200,69200,69200,0
|
|
20231128,140200,184585400,69200,69200,69200,69200,0
|
|
20231128,140100,184585400,69200,69200,69200,69200,0
|
|
20231128,140000,184585400,69200,69200,69200,69200,0
|
|
20231128,135900,184585400,69200,69200,69200,69200,37
|
|
20231128,135800,182025000,69200,69300,69300,69200,71
|
|
20231128,135700,177106300,69300,69300,69300,69300,0
|
|
20231128,135600,177106300,69300,69300,69300,69300,0
|
|
20231128,135500,177106300,69300,69300,69300,69300,0
|
|
20231128,135400,177106300,69300,69300,69300,69300,0
|
|
20231128,135300,177106300,69300,69300,69300,69300,0
|
|
20231128,135200,177106300,69300,69300,69300,69300,40
|
|
20231128,135100,174334300,69300,69300,69300,69300,0
|
|
20231128,135000,174334300,69300,69300,69300,69300,0
|
|
20231128,134900,174334300,69300,69300,69300,69300,0
|
|
20231128,134800,174334300,69300,69300,69300,69300,0
|
|
20231128,134700,174334300,69300,69300,69300,69300,0
|
|
20231128,134600,174334300,69300,69300,69300,69300,0
|
|
20231128,134500,174334300,69300,69300,69300,69300,1
|
|
20231128,134400,174265000,69300,69300,69300,69300,0
|
|
20231128,134300,174265000,69300,69300,69300,69300,0
|
|
20231128,134200,174265000,69300,69300,69300,69300,0
|
|
20231128,134100,174265000,69300,69300,69300,69300,0
|
|
20231128,134000,174265000,69300,69300,69300,69300,30
|
|
20231128,133900,172186000,69300,69300,69300,69300,0
|
|
20231128,133800,172186000,69300,69300,69300,69300,1
|
|
20231128,133700,172116700,69300,69300,69300,69300,0
|
|
20231128,133600,172116700,69300,69300,69300,69300,4
|
|
20231128,133500,171839500,69300,69300,69300,69300,24
|
|
20231128,133400,170176300,69300,69100,69300,69100,86
|
|
20231128,133300,164229700,69200,69200,69200,69200,45
|
|
20231128,133200,161115700,69100,69100,69100,69100,0
|
|
20231128,133100,161115700,69100,69100,69100,69100,0
|
|
20231128,133000,161115700,69100,69100,69100,69100,0
|
|
20231128,132900,161115700,69100,69100,69100,69100,0
|
|
20231128,132800,161115700,69100,69100,69100,69100,0
|
|
20231128,132700,161115700,69100,69100,69100,69100,0
|
|
20231128,132600,161115700,69100,69100,69100,69100,0
|
|
20231128,132500,161115700,69100,69100,69100,69100,0
|
|
20231128,132400,161115700,69100,69100,69100,69100,0
|
|
20231128,132300,161115700,69100,69100,69100,69100,24
|
|
20231128,132200,159457300,69100,69100,69100,69100,33
|
|
20231128,132100,157177000,69200,69200,69200,69200,2
|
|
20231128,132000,157038600,69200,69300,69300,69200,103
|
|
20231128,131900,149910900,69300,69300,69300,69300,10
|
|
20231128,131800,149217900,69300,69300,69300,69300,0
|
|
20231128,131700,149217900,69300,69300,69300,69300,0
|
|
20231128,131600,149217900,69300,69300,69300,69300,0
|
|
20231128,131500,149217900,69300,69300,69300,69300,0
|
|
20231128,131400,149217900,69300,69300,69300,69300,0
|
|
20231128,131300,149217900,69300,69300,69300,69300,0
|
|
20231128,131200,149217900,69300,69300,69300,69300,1
|
|
20231128,131100,149148600,69300,69300,69300,69300,4
|
|
20231128,131000,148871400,69300,69300,69300,69300,0
|
|
20231128,130900,148871400,69300,69300,69300,69300,0
|
|
20231128,130800,148871400,69300,69300,69300,69300,0
|
|
20231128,130700,148871400,69300,69300,69300,69300,0
|
|
20231128,130600,148871400,69300,69300,69300,69300,3
|
|
20231128,130500,148663500,69200,69200,69200,69200,0
|
|
20231128,130400,148663500,69200,69200,69200,69200,0
|
|
20231128,130300,148663500,69200,69200,69200,69200,0
|
|
20231128,130200,148663500,69200,69200,69200,69200,0
|
|
20231128,130100,148663500,69200,69200,69200,69200,2
|
|
20231128,130000,148525100,69300,69300,69300,69300,0
|
|
20231128,125900,148525100,69300,69300,69300,69300,0
|
|
20231128,125800,148525100,69300,69300,69300,69300,0
|
|
20231128,125700,148525100,69300,69300,69300,69300,1
|
|
20231128,125600,148455800,69400,69400,69400,69400,0
|
|
20231128,125500,148455800,69400,69400,69400,69400,0
|
|
20231128,125400,148455800,69400,69400,69400,69400,0
|
|
20231128,125300,148455800,69400,69400,69400,69400,0
|
|
20231128,125200,148455800,69400,69400,69400,69400,0
|
|
20231128,125100,148455800,69400,69400,69400,69400,0
|
|
20231128,125000,148455800,69400,69400,69400,69400,0
|
|
20231128,124900,148455800,69400,69400,69400,69400,0
|
|
20231128,124800,148455800,69400,69400,69400,69400,0
|
|
20231128,124700,148455800,69400,69400,69400,69400,0
|
|
20231128,124600,148455800,69400,69400,69400,69400,0
|
|
20231128,124500,148455800,69400,69400,69400,69400,0
|
|
20231128,124400,148455800,69400,69400,69400,69400,0
|
|
20231128,124300,148455800,69400,69400,69400,69400,3
|
|
20231128,124200,148247600,69400,69400,69400,69400,0
|
|
20231128,124100,148247600,69400,69400,69400,69400,0
|
|
20231128,124000,148247600,69400,69400,69400,69400,0
|
|
20231128,123900,148247600,69400,69400,69400,69400,0
|
|
20231128,123800,148247600,69400,69400,69400,69400,0
|
|
20231128,123700,148247600,69400,69400,69400,69400,0
|
|
20231128,123600,148247600,69400,69400,69400,69400,0
|
|
20231128,123500,148247600,69400,69400,69400,69400,0
|
|
20231128,123400,148247600,69400,69400,69400,69400,0
|
|
20231128,123300,148247600,69400,69400,69400,69400,0
|
|
20231128,123200,148247600,69400,69400,69400,69400,0
|
|
20231128,123100,148247600,69400,69400,69400,69400,30
|
|
20231128,123000,146165600,69400,69400,69400,69400,0
|
|
20231128,122900,146165600,69400,69400,69400,69400,0
|
|
20231128,122800,146165600,69400,69400,69400,69400,1
|
|
20231128,122700,146096200,69400,69400,69400,69400,3
|
|
20231128,122600,145888000,69300,69300,69300,69300,0
|
|
20231128,122500,145888000,69300,69300,69300,69300,20
|
|
20231128,122400,144502000,69300,69300,69300,69300,0
|
|
20231128,122300,144502000,69300,69300,69300,69300,0
|
|
20231128,122200,144502000,69300,69300,69300,69300,0
|
|
20231128,122100,144502000,69300,69300,69300,69300,0
|
|
20231128,122000,144502000,69300,69300,69300,69300,26
|
|
20231128,121900,142700200,69300,69300,69300,69300,0
|
|
20231128,121800,142700200,69300,69300,69300,69300,0
|
|
20231128,121700,142700200,69300,69300,69300,69300,0
|
|
20231128,121600,142700200,69300,69300,69300,69300,0
|
|
20231128,121500,142700200,69300,69300,69300,69300,0
|
|
20231128,121400,142700200,69300,69300,69300,69300,0
|
|
20231128,121300,142700200,69300,69300,69300,69300,0
|
|
20231128,121200,142700200,69300,69300,69300,69300,0
|
|
20231128,121100,142700200,69300,69300,69300,69300,0
|
|
20231128,121000,142700200,69300,69300,69300,69300,0
|
|
20231128,120900,142700200,69300,69300,69300,69300,0
|
|
20231128,120800,142700200,69300,69300,69300,69300,0
|
|
20231128,120700,142700200,69300,69300,69300,69300,0
|
|
20231128,120600,142700200,69300,69300,69300,69300,0
|
|
20231128,120500,142700200,69300,69300,69300,69300,1
|
|
20231128,120400,142630900,69300,69300,69300,69300,0
|
|
20231128,120300,142630900,69300,69300,69300,69300,0
|
|
20231128,120200,142630900,69300,69300,69300,69300,0
|
|
20231128,120100,142630900,69300,69300,69300,69300,0
|
|
20231128,120000,142630900,69300,69300,69300,69300,0
|
|
20231128,115900,142630900,69300,69300,69300,69300,0
|
|
20231128,115800,142630900,69300,69300,69300,69300,0
|
|
20231128,115700,142630900,69300,69300,69300,69300,0
|
|
20231128,115600,142630900,69300,69300,69300,69300,0
|
|
20231128,115500,142630900,69300,69300,69300,69300,1
|
|
20231128,115400,142561600,69400,69400,69400,69400,0
|
|
20231128,115300,142561600,69400,69400,69400,69400,0
|
|
20231128,115200,142561600,69400,69400,69400,69400,0
|
|
20231128,115100,142561600,69400,69400,69400,69400,0
|
|
20231128,115000,142561600,69400,69400,69400,69400,0
|
|
20231128,114900,142561600,69400,69400,69400,69400,10
|
|
20231128,114800,141867600,69400,69400,69400,69400,0
|
|
20231128,114700,141867600,69400,69400,69400,69400,0
|
|
20231128,114600,141867600,69400,69400,69400,69400,0
|
|
20231128,114500,141867600,69400,69400,69400,69400,0
|
|
20231128,114400,141867600,69400,69400,69400,69400,10
|
|
20231128,114300,141173600,69300,69300,69300,69300,0
|
|
20231128,114200,141173600,69300,69300,69300,69300,0
|
|
20231128,114100,141173600,69300,69300,69300,69300,5
|
|
20231128,114000,140827100,69300,69300,69300,69300,16
|
|
20231128,113900,139718300,69300,69300,69300,69300,0
|
|
20231128,113800,139718300,69300,69300,69300,69300,0
|
|
20231128,113700,139718300,69300,69300,69300,69300,0
|
|
20231128,113600,139718300,69300,69300,69300,69300,0
|
|
20231128,113500,139718300,69300,69300,69300,69300,0
|
|
20231128,113400,139718300,69300,69300,69300,69300,0
|
|
20231128,113300,139718300,69300,69300,69300,69300,0
|
|
20231128,113200,139718300,69300,69300,69300,69300,0
|
|
20231128,113100,139718300,69300,69300,69300,69300,0
|
|
20231128,113000,139718300,69300,69300,69300,69300,0
|
|
20231128,112900,139718300,69300,69300,69300,69300,0
|
|
20231128,112800,139718300,69300,69300,69300,69300,0
|
|
20231128,112700,139718300,69300,69300,69300,69300,0
|
|
20231128,112600,139718300,69300,69300,69300,69300,0
|
|
20231128,112500,139718300,69300,69300,69300,69300,3
|
|
20231128,112400,139510400,69300,69300,69300,69300,0
|
|
20231128,112300,139510400,69300,69300,69300,69300,0
|
|
20231128,112200,139510400,69300,69300,69300,69300,53
|
|
20231128,112100,135837500,69500,69500,69500,69500,0
|
|
20231128,112000,135837500,69500,69500,69500,69500,0
|
|
20231128,111900,135837500,69500,69500,69500,69500,0
|
|
20231128,111800,135837500,69500,69500,69500,69500,0
|
|
20231128,111700,135837500,69500,69500,69500,69500,0
|
|
20231128,111600,135837500,69500,69500,69500,69500,1
|
|
20231128,111500,135768000,69300,69300,69300,69300,0
|
|
20231128,111400,135768000,69300,69300,69300,69300,0
|
|
20231128,111300,135768000,69300,69300,69300,69300,0
|
|
20231128,111200,135768000,69300,69300,69300,69300,0
|
|
20231128,111100,135768000,69300,69300,69300,69300,0
|
|
20231128,111000,135768000,69300,69300,69300,69300,8
|
|
20231128,110900,135213600,69500,69500,69500,69500,1
|
|
20231128,110800,135144100,69500,69500,69500,69500,0
|
|
20231128,110700,135144100,69500,69400,69500,69400,11
|
|
20231128,110600,134380400,69300,69300,69300,69300,0
|
|
20231128,110500,134380400,69300,69300,69300,69300,1
|
|
20231128,110400,134311100,69200,69200,69200,69200,0
|
|
20231128,110300,134311100,69200,69200,69200,69200,0
|
|
20231128,110200,134311100,69200,69200,69200,69200,50
|
|
20231128,110100,130851100,69200,69200,69200,69200,0
|
|
20231128,110000,130851100,69200,69200,69200,69200,0
|
|
20231128,105900,130851100,69200,69200,69200,69200,0
|
|
20231128,105800,130851100,69200,69300,69300,69200,142
|
|
20231128,105700,121019400,69400,69400,69400,69400,0
|
|
20231128,105600,121019400,69400,69400,69400,69400,0
|
|
20231128,105500,121019400,69400,69400,69400,69400,0
|
|
20231128,105400,121019400,69400,69400,69400,69400,0
|
|
20231128,105300,121019400,69400,69400,69400,69400,0
|
|
20231128,105200,121019400,69400,69400,69400,69400,1
|
|
20231128,105100,120950000,69400,69400,69400,69400,0
|
|
20231128,105000,120950000,69400,69400,69400,69400,0
|
|
20231128,104900,120950000,69400,69400,69400,69400,0
|
|
20231128,104800,120950000,69400,69400,69400,69400,0
|
|
20231128,104700,120950000,69400,69400,69400,69400,0
|
|
20231128,104600,120950000,69400,69400,69400,69400,1
|
|
20231128,104500,120880600,69400,69400,69400,69400,0
|
|
20231128,104400,120880600,69400,69400,69400,69400,0
|
|
20231128,104300,120880600,69400,69400,69400,69400,0
|
|
20231128,104200,120880600,69400,69400,69400,69400,0
|
|
20231128,104100,120880600,69400,69400,69400,69400,4
|
|
20231128,104000,120603000,69400,69400,69400,69400,0
|
|
20231128,103900,120603000,69400,69400,69400,69400,1
|
|
20231128,103800,120533600,69300,69300,69300,69300,0
|
|
20231128,103700,120533600,69300,69300,69300,69300,0
|
|
20231128,103600,120533600,69300,69300,69300,69300,61
|
|
20231128,103500,116306300,69400,69400,69400,69400,0
|
|
20231128,103400,116306300,69400,69400,69400,69400,0
|
|
20231128,103300,116306300,69400,69400,69400,69400,101
|
|
20231128,103200,109296900,69400,69400,69400,69400,0
|
|
20231128,103100,109296900,69400,69400,69400,69400,0
|
|
20231128,103000,109296900,69400,69400,69400,69400,0
|
|
20231128,102900,109296900,69400,69500,69500,69400,11
|
|
20231128,102800,108533400,69300,69400,69400,69300,67
|
|
20231128,102700,103885200,69400,69400,69400,69400,0
|
|
20231128,102600,103885200,69400,69400,69400,69400,0
|
|
20231128,102500,103885200,69400,69400,69400,69400,14
|
|
20231128,102400,102913600,69400,69400,69400,69400,0
|
|
20231128,102300,102913600,69400,69400,69400,69400,35
|
|
20231128,102200,100484600,69400,69400,69400,69400,85
|
|
20231128,102100,94585600,69300,69300,69300,69300,0
|
|
20231128,102000,94585600,69300,69300,69300,69300,0
|
|
20231128,101900,94585600,69300,69300,69300,69300,30
|
|
20231128,101800,92506600,69300,69300,69300,69300,0
|
|
20231128,101700,92506600,69300,69300,69300,69300,0
|
|
20231128,101600,92506600,69300,69200,69300,69200,37
|
|
20231128,101500,89942600,69300,69300,69300,69300,0
|
|
20231128,101400,89942600,69300,69300,69300,69300,0
|
|
20231128,101300,89942600,69300,69300,69300,69300,1
|
|
20231128,101200,89873300,69200,69200,69200,69200,0
|
|
20231128,101100,89873300,69200,69200,69200,69200,2
|
|
20231128,101000,89734900,69300,69300,69300,69300,0
|
|
20231128,100900,89734900,69300,69300,69300,69300,0
|
|
20231128,100800,89734900,69300,69300,69300,69300,0
|
|
20231128,100700,89734900,69300,69300,69300,69300,0
|
|
20231128,100600,89734900,69300,69300,69300,69300,0
|
|
20231128,100500,89734900,69300,69300,69300,69300,0
|
|
20231128,100400,89734900,69300,69300,69300,69300,2
|
|
20231128,100300,89596300,69300,69300,69300,69300,0
|
|
20231128,100200,89596300,69300,69300,69300,69300,0
|
|
20231128,100100,89596300,69300,69300,69300,69300,1
|
|
20231128,100000,89527000,69300,69200,69300,69200,2
|
|
20231128,095900,89388500,69200,69200,69200,69200,0
|
|
20231128,095800,89388500,69200,69200,69200,69200,0
|
|
20231128,095700,89388500,69200,69200,69200,69200,85
|
|
20231128,095600,83506500,69200,69200,69200,69200,0
|
|
20231128,095500,83506500,69200,69200,69200,69200,490
|
|
20231128,095400,49598500,69300,69300,69300,69300,0
|
|
20231128,095300,49598500,69300,69300,69300,69300,0
|
|
20231128,095200,49598500,69300,69300,69300,69300,10
|
|
20231128,095100,48905500,69200,69200,69200,69200,16
|
|
20231128,095000,47798300,69300,69300,69300,69300,60
|
|
20231128,094900,43640300,69200,69200,69200,69200,11
|
|
20231128,094800,42879100,69200,69200,69200,69200,0
|
|
20231128,094700,42879100,69200,69200,69200,69200,0
|
|
20231128,094600,42879100,69200,69200,69200,69200,50
|
|
20231128,094500,39419100,69200,69200,69200,69200,0
|
|
20231128,094400,39419100,69200,69200,69200,69200,0
|
|
20231128,094300,39419100,69200,69200,69200,69200,0
|
|
20231128,094200,39419100,69200,69200,69200,69200,0
|
|
20231128,094100,39419100,69200,69200,69200,69200,0
|
|
20231128,094000,39419100,69200,69200,69200,69200,0
|
|
20231128,093900,39419100,69200,69200,69200,69200,0
|
|
20231128,093800,39419100,69200,69000,69200,69000,144
|
|
20231128,093700,29468200,69000,69000,69000,69000,0
|
|
20231128,093600,29468200,69000,69000,69000,69000,4
|
|
20231128,093500,29192200,69000,69000,69000,69000,0
|
|
20231128,093400,29192200,69000,69000,69000,69000,0
|
|
20231128,093300,29192200,69000,69000,69000,69000,0
|
|
20231128,093200,29192200,69000,69000,69000,69000,0
|
|
20231128,093100,29192200,69000,69000,69000,69000,9
|
|
20231128,093000,28571200,69000,69000,69000,69000,0
|
|
20231128,092900,28571200,69000,69000,69000,69000,0
|
|
20231128,092800,28571200,69000,69000,69000,69000,5
|
|
20231128,092700,28226200,68900,68900,68900,68900,0
|
|
20231128,092600,28226200,68900,68900,68900,68900,106
|
|
20231128,092500,20922800,68900,68900,68900,68900,1
|
|
20231128,092400,20853900,68800,68800,68800,68800,4
|
|
20231128,092300,20578700,68800,68800,68800,68800,18
|
|
20231128,092200,19340300,68800,68800,68800,68800,0
|
|
20231128,092100,19340300,68800,68800,68800,68800,116
|
|
20231128,092000,11359500,68900,68900,68900,68900,1
|
|
20231128,091900,11290600,68800,68800,68800,68800,0
|
|
20231128,091800,11290600,68800,68800,68800,68800,0
|
|
20231128,091700,11290600,68800,68800,68800,68800,0
|
|
20231128,091600,11290600,68800,68800,68800,68800,0
|
|
20231128,091500,11290600,68800,68800,68800,68800,0
|
|
20231128,091400,11290600,68800,68800,68800,68800,0
|
|
20231128,091300,11290600,68800,68800,68800,68800,2
|
|
20231128,091200,11153000,68900,68900,68900,68900,0
|
|
20231128,091100,11153000,68900,68900,68900,68900,12
|
|
20231128,091000,10326200,68900,68900,68900,68900,6
|
|
20231128,090900,9912800,68800,68800,68800,68800,0
|
|
20231128,090800,9912800,68800,68800,68800,68800,67
|
|
20231128,090700,5303200,68800,68800,68800,68800,0
|
|
20231128,090600,5303200,68800,68800,68800,68800,48
|
|
20231128,090500,2000800,69000,69000,69000,69000,0
|
|
20231128,090400,2000800,69000,69000,69000,69000,1
|
|
20231128,090300,1931800,69000,69000,69000,69000,0
|
|
20231128,090200,1931800,69000,69000,69000,69000,4
|
|
20231128,090100,1655800,69000,69000,69000,69000,16
|
|
20231128,090000,551800,68800,69000,69000,68800,8
|